0.24
Última Actualización: 2025-06-06
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-06-06 | 0.24 | 0.25 | 0.20 | 0.24 | 0.7M |
| 2025-06-05 | 0.24 | 0.25 | 0.23 | 0.24 | 1.4M |
| 2025-06-04 | 0.24 | 0.25 | 0.23 | 0.24 | 1.2M |
| 2025-06-03 | 0.24 | 0.25 | 0.23 | 0.24 | 1.2M |
| 2025-06-02 | 0.24 | 0.26 | 0.23 | 0.24 | 1.1M |
| 2025-05-30 | 0.26 | 0.30 | 0.20 | 0.28 | 21.6M |
| 2025-05-29 | 0.27 | 0.30 | 0.25 | 0.28 | 7.6M |
| 2025-05-28 | 0.25 | 0.30 | 0.20 | 0.28 | 53.8M |
| 2025-05-27 | 0.30 | 0.35 | 0.25 | 0.28 | 6.3M |
| 2025-05-23 | 1.00 | 1.00 | 0.25 | 0.30 | 30.1M |
| 2025-05-22 | 1.28 | 1.47 | 1.25 | 1.43 | 3.8M |
| 2025-05-21 | 1.33 | 1.40 | 1.20 | 1.28 | 1.0M |
| 2025-05-20 | 1.35 | 1.40 | 1.25 | 1.33 | 0.3M |
| 2025-05-19 | 1.45 | 1.50 | 1.30 | 1.35 | 5.0M |
| 2025-05-16 | 1.45 | 1.49 | 1.40 | 1.45 | 0.6M |
| 2025-05-15 | 1.45 | 1.50 | 1.30 | 1.45 | 0.4M |
| 2025-05-14 | 1.45 | 1.54 | 1.31 | 1.45 | 0.2M |
| 2025-05-13 | 1.55 | 1.60 | 1.30 | 1.45 | 0.4M |
| 2025-05-12 | 1.55 | 1.60 | 1.50 | 1.55 | 2.6M |
| 2025-05-09 | 1.55 | 1.60 | 1.55 | 1.55 | 0.3M |
| 2025-05-08 | 1.45 | 1.60 | 1.42 | 1.55 | 3.9M |
| 2025-05-07 | 1.55 | 1.70 | 1.42 | 1.45 | 0.6M |
| 2025-05-06 | 1.45 | 1.70 | 1.40 | 1.60 | 0.6M |
| 2025-05-02 | 1.35 | 1.50 | 1.30 | 1.50 | 9.2M |
| 2025-05-01 | 1.75 | 2.00 | 1.27 | 1.40 | 22.0M |
| 2025-04-30 | 4.13 | 4.13 | 4.04 | 4.05 | 1.6M |
| 2025-04-29 | 4.13 | 4.06 | 3.92 | 4.13 | 0.4M |
| 2025-04-28 | 4.13 | 4.04 | 4.04 | 4.13 | 0.0M |
| 2025-04-25 | 4.13 | 4.05 | 4.04 | 4.13 | 0.2M |
| 2025-04-24 | 4.13 | 4.05 | 4.00 | 4.13 | 0.1M |
| 2025-04-23 | 4.13 | 4.25 | 3.92 | 4.13 | 0.1M |
| 2025-04-22 | 4.25 | 4.25 | 4.00 | 4.13 | 0.2M |
| 2025-04-17 | 4.25 | 4.50 | 3.80 | 4.50 | 0.1M |
| 2025-04-16 | 4.25 | 4.50 | 4.00 | 4.25 | 0.3M |
| 2025-04-15 | 4.25 | 4.20 | 4.00 | 4.25 | 0.0M |
| 2025-04-14 | 4.25 | 4.50 | 3.89 | 4.25 | 0.3M |
| 2025-04-11 | 4.25 | 4.50 | 4.14 | 4.25 | 0.1M |
| 2025-04-10 | 4.25 | 4.50 | 4.00 | 4.25 | 0.2M |
| 2025-04-09 | 4.25 | 4.30 | 4.03 | 4.25 | 0.9M |
| 2025-04-08 | 4.25 | 4.50 | 3.96 | 4.25 | 1.6M |
| 2025-04-07 | 4.50 | 4.83 | 4.00 | 4.20 | 7.3M |
| 2025-04-04 | 4.50 | 5.00 | 4.00 | 4.50 | 1.4M |
| 2025-04-03 | 4.63 | 5.00 | 4.00 | 4.50 | 1.8M |
| 2025-04-02 | 4.63 | 5.00 | 4.53 | 4.63 | 0.2M |
| 2025-04-01 | 4.63 | 4.88 | 4.30 | 4.63 | 0.1M |
| 2025-03-31 | 4.25 | 4.50 | 4.19 | 4.63 | 1.3M |
| 2025-03-28 | 4.00 | 4.50 | 3.50 | 4.25 | 0.9M |
| 2025-03-27 | 4.00 | 4.50 | 3.50 | 4.00 | 0.1M |
| 2025-03-26 | 4.00 | 4.18 | 3.50 | 4.00 | 1.6M |
| 2025-03-25 | 4.25 | 4.50 | 3.50 | 4.00 | 1.1M |
| 2025-03-24 | 3.75 | 4.50 | 3.50 | 4.25 | 2.1M |
| 2025-03-21 | 3.13 | 4.00 | 3.00 | 3.75 | 6.7M |
| 2025-03-20 | 3.13 | 3.25 | 3.00 | 3.13 | 0.1M |
| 2025-03-19 | 3.13 | 3.25 | 2.93 | 3.13 | 0.5M |
| 2025-03-18 | 3.13 | 3.25 | 3.00 | 3.13 | 0.5M |
| 2025-03-17 | 3.13 | 3.25 | 3.04 | 3.25 | 0.2M |
| 2025-03-14 | 3.13 | 3.25 | 3.07 | 3.13 | 0.1M |
| 2025-03-13 | 3.13 | 3.25 | 3.10 | 3.13 | 0.0M |
| 2025-03-12 | 3.25 | 3.25 | 3.07 | 3.13 | 1.9M |
| 2025-03-11 | 3.13 | 3.50 | 3.00 | 3.25 | 1.6M |
| 2025-03-10 | 3.25 | 3.53 | 3.00 | 3.13 | 4.6M |
| 2025-03-07 | 3.25 | 3.60 | 3.00 | 3.60 | 2.1M |
| 2025-03-06 | 3.88 | 4.00 | 3.25 | 3.25 | 3.7M |
| 2025-03-05 | 3.88 | 3.87 | 3.75 | 3.88 | 0.1M |
| 2025-03-04 | 4.13 | 4.25 | 3.75 | 3.88 | 1.7M |
| 2025-03-03 | 4.00 | 4.19 | 3.50 | 4.13 | 4.7M |
| 2025-02-28 | 4.00 | 4.09 | 3.58 | 4.00 | 2.1M |
| 2025-02-27 | 3.65 | 4.25 | 3.53 | 4.00 | 10.5M |
| 2025-02-26 | 3.15 | 3.50 | 3.00 | 3.30 | 5.3M |
| 2025-02-25 | 3.10 | 3.48 | 3.00 | 3.15 | 4.1M |
| 2025-02-24 | 3.65 | 3.80 | 3.00 | 3.10 | 35.7M |
| 2025-02-21 | 4.55 | 4.60 | 3.51 | 3.65 | 6.2M |
| 2025-02-20 | 4.75 | 4.88 | 4.50 | 4.55 | 0.5M |
| 2025-02-19 | 4.60 | 5.00 | 4.50 | 4.75 | 0.7M |
| 2025-02-18 | 4.75 | 4.80 | 4.50 | 4.60 | 2.6M |
| 2025-02-17 | 4.85 | 5.00 | 4.53 | 4.75 | 0.3M |
| 2025-02-14 | 4.35 | 5.50 | 4.19 | 4.90 | 5.6M |
| 2025-02-13 | 6.75 | 6.80 | 6.50 | 6.65 | 0.2M |
| 2025-02-12 | 6.75 | 7.00 | 6.50 | 6.75 | 0.8M |
| 2025-02-11 | 6.75 | 7.00 | 6.50 | 6.75 | 0.9M |
| 2025-02-10 | 7.25 | 7.15 | 6.50 | 6.80 | 2.0M |
| 2025-02-07 | 7.25 | 7.50 | 7.00 | 7.25 | 0.1M |
| 2025-02-06 | 7.25 | 7.50 | 7.00 | 7.25 | 0.2M |
| 2025-02-05 | 7.25 | 7.50 | 7.05 | 7.25 | 0.2M |
| 2025-02-04 | 7.25 | 7.50 | 7.01 | 7.25 | 0.3M |
| 2025-02-03 | 7.75 | 8.00 | 7.05 | 7.20 | 0.4M |
| 2025-01-31 | 7.75 | 8.00 | 7.36 | 7.75 | 0.1M |
| 2025-01-30 | 7.75 | 7.88 | 7.36 | 7.75 | 0.7M |
| 2025-01-29 | 8.25 | 8.50 | 7.50 | 7.75 | 0.3M |
| 2025-01-28 | 8.25 | 8.15 | 8.00 | 8.25 | 0.0M |
| 2025-01-27 | 8.25 | 8.18 | 8.00 | 8.25 | 0.1M |
| 2025-01-24 | 8.25 | 8.25 | 8.00 | 8.25 | 0.1M |
| 2025-01-23 | 8.25 | 8.50 | 7.75 | 8.25 | 0.5M |
| 2025-01-22 | 8.75 | 9.00 | 8.00 | 8.25 | 0.2M |
| 2025-01-21 | 9.25 | 9.15 | 8.50 | 8.75 | 0.5M |
| 2025-01-20 | 9.25 | 9.50 | 9.00 | 9.25 | 0.1M |
| 2025-01-17 | 9.25 | 9.20 | 9.03 | 9.25 | 0.1M |
| 2025-01-16 | 9.25 | 9.25 | 9.03 | 9.25 | 0.1M |
| 2025-01-15 | 9.40 | 9.49 | 9.00 | 9.25 | 0.2M |
| 2025-01-14 | 9.25 | 9.80 | 9.05 | 9.40 | 0.8M |
| 2025-01-13 | 9.00 | 9.50 | 8.50 | 9.25 | 1.0M |
| 2025-01-10 | 9.00 | 9.50 | 8.60 | 9.00 | 1.4M |
| 2025-01-09 | 8.50 | 9.40 | 8.50 | 9.00 | 1.0M |
| 2025-01-08 | 7.75 | 8.95 | 8.00 | 8.50 | 1.3M |
| 2025-01-07 | 7.25 | 8.00 | 7.00 | 7.75 | 2.1M |
| 2025-01-06 | 7.25 | 7.40 | 7.01 | 7.25 | 0.6M |
| 2025-01-03 | 7.25 | 7.50 | 7.05 | 7.25 | 0.1M |
| 2025-01-02 | 7.25 | 7.50 | 7.10 | 7.25 | 0.2M |